PFSI
PennyMac Financial Services, Inc. Common Stock
stockNYSE
At CloseOct 2, 2026 3:59:52 PM EDT
61.93USD-0.032%(-0.02)712,150
Pre-marketOct 5, 2026 9:10:30 AM EDT
62.00USD0.000%(0.00)
PFSI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 62.88 | 64.15 | 60.96 | 62.00 | +0.081% | 712,150 | 0.000% |
| 2026-10-01 | 61.68 | 62.65 | 60.79 | 61.95 | +0.373% | 841,413 | +0.081% |
| 2026-09-30 | 63.83 | 63.99 | 61.67 | 61.72 | -2.971% | 625,954 | +0.454% |
| 2026-09-29 | 63.75 | 64.48 | 63.03 | 63.61 | -0.079% | 579,496 | -2.531% |
| 2026-09-28 | 64.80 | 64.97 | 63.23 | 63.66 | -2.750% | 451,071 | -2.608% |
| 2026-09-25 | 65.22 | 66.11 | 64.95 | 65.46 | +0.306% | 412,244 | -5.286% |
| 2026-09-24 | 65.66 | 65.70 | 64.57 | 65.26 | -0.533% | 762,355 | -4.995% |
| 2026-09-23 | 66.50 | 66.59 | 65.12 | 65.61 | -2.016% | 808,601 | -5.502% |
| 2026-09-22 | 67.47 | 67.73 | 66.19 | 66.96 | +0.541% | 463,761 | -7.407% |
| 2026-09-21 | 66.43 | 67.07 | 65.97 | 66.60 | +0.362% | 467,547 | -6.907% |
| 2026-09-18 | 66.16 | 67.11 | 65.80 | 66.36 | -0.226% | 742,795 | -6.570% |
| 2026-09-17 | 66.55 | 67.37 | 66.06 | 66.51 | +0.849% | 588,267 | -6.781% |
| 2026-09-16 | 67.51 | 68.22 | 65.03 | 65.95 | -3.086% | 981,916 | -5.989% |
| 2026-09-15 | 69.18 | 69.20 | 67.54 | 68.05 | -1.334% | 1,036,221 | -8.891% |
| 2026-09-14 | 70.01 | 70.81 | 68.94 | 68.97 | -1.976% | 443,259 | -10.106% |
| 2026-09-11 | 70.67 | 71.47 | 70.00 | 70.36 | +0.788% | 329,595 | -11.882% |
| 2026-09-10 | 70.04 | 72.15 | 69.12 | 69.81 | -1.551% | 459,546 | -11.188% |
| 2026-09-09 | 71.78 | 72.11 | 70.68 | 70.91 | -1.569% | 403,104 | -12.565% |
| 2026-09-08 | 72.47 | 73.31 | 71.94 | 72.04 | -1.706% | 716,449 | -13.937% |
| 2026-09-04 | 72.46 | 73.75 | 72.46 | 73.29 | +0.082% | 456,700 | -15.405% |
| 2026-09-03 | 73.15 | 73.97 | 72.64 | 73.23 | +1.455% | 416,323 | -15.335% |
| 2026-09-02 | 71.10 | 73.19 | 71.10 | 72.18 | +1.978% | 565,810 | -14.104% |
| 2026-09-01 | 72.42 | 72.86 | 70.67 | 70.78 | -3.187% | 613,533 | -12.405% |
| 2026-08-31 | 72.99 | 73.80 | 72.23 | 73.11 | -0.368% | 591,560 | -15.196% |
| 2026-08-28 | 74.32 | 74.50 | 73.28 | 73.38 | -0.285% | 394,330 | -15.508% |
| 2026-08-27 | 72.59 | 73.97 | 72.10 | 73.59 | +0.947% | 456,189 | -15.749% |
| 2026-08-26 | 74.15 | 74.15 | 72.81 | 72.90 | -1.699% | 416,264 | -14.952% |
| 2026-08-25 | 75.65 | 75.90 | 73.39 | 74.16 | -1.357% | 508,433 | -16.397% |
| 2026-08-24 | 75.58 | 76.00 | 75.01 | 75.18 | +0.120% | 337,876 | -17.531% |
| 2026-08-21 | 76.02 | 76.25 | 74.73 | 75.09 | -0.858% | 349,208 | -17.432% |
| 2026-08-20 | 76.09 | 76.28 | 74.80 | 75.74 | -1.432% | 406,610 | -18.141% |
| 2026-08-19 | 76.33 | 78.94 | 76.15 | 76.84 | +2.045% | 484,360 | -19.313% |
| 2026-08-18 | 76.90 | 77.04 | 75.24 | 75.30 | -1.324% | 394,450 | -17.663% |
| 2026-08-17 | 77.51 | 77.51 | 76.03 | 76.31 | -2.204% | 250,958 | -18.752% |
| 2026-08-14 | 79.41 | 79.67 | 77.75 | 78.03 | -1.824% | 335,393 | -20.543% |
| 2026-08-13 | 77.72 | 80.38 | 77.50 | 79.48 | +3.248% | 488,723 | -21.993% |
| 2026-08-12 | 77.09 | 77.80 | 75.63 | 76.98 | +0.509% | 556,582 | -19.460% |
| 2026-08-11 | 76.53 | 76.72 | 75.11 | 76.59 | +0.976% | 450,514 | -19.049% |
| 2026-08-10 | 76.84 | 77.09 | 74.58 | 75.85 | -2.015% | 1,164,904 | -18.260% |
| 2026-08-07 | 76.92 | 77.99 | 76.54 | 77.41 | +0.506% | 1,251,256 | -19.907% |
| 2026-08-06 | 75.13 | 77.22 | 73.91 | 77.02 | +1.489% | 522,905 | -19.501% |
| 2026-08-05 | 77.50 | 77.60 | 74.70 | 75.89 | -1.429% | 625,558 | -18.303% |
| 2026-08-04 | 76.09 | 78.02 | 76.09 | 76.99 | +0.772% | 779,018 | -19.470% |
| 2026-08-03 | 76.03 | 76.68 | 75.82 | 76.40 | +1.313% | 831,370 | -18.848% |
| 2026-07-31 | 75.71 | 76.11 | 74.46 | 75.41 | -0.606% | 1,066,352 | -17.783% |
| 2026-07-30 | 77.72 | 77.78 | 71.67 | 75.87 | -11.820% | 2,426,965 | -18.281% |
| 2026-07-29 | 84.41 | 87.71 | 84.10 | 86.04 | +0.397% | 620,276 | -27.940% |
| 2026-07-28 | 85.11 | 86.40 | 84.84 | 85.70 | +1.456% | 456,818 | -27.655% |
| 2026-07-27 | 85.31 | 86.23 | 83.63 | 84.47 | +0.142% | 547,980 | -26.601% |
| 2026-07-24 | 83.05 | 85.57 | 82.42 | 84.35 | +2.106% | 319,434 | -26.497% |
| 2026-07-23 | 85.06 | 85.06 | 81.86 | 82.61 | -2.456% | 597,530 | -24.949% |
| 2026-07-22 | 84.16 | 85.03 | 83.58 | 84.69 | +0.833% | 296,630 | -26.792% |
| 2026-07-21 | 84.36 | 84.36 | 82.08 | 83.99 | +0.491% | 347,000 | -26.182% |
| 2026-07-20 | 85.42 | 85.42 | 82.78 | 83.58 | -2.005% | 539,447 | -25.820% |
| 2026-07-17 | 86.23 | 87.36 | 84.84 | 85.29 | -1.762% | 359,822 | -27.307% |
| 2026-07-16 | 85.82 | 87.39 | 85.18 | 86.82 | +2.165% | 403,277 | -28.588% |
| 2026-07-15 | 83.76 | 85.87 | 83.31 | 84.98 | +2.497% | 584,523 | -27.042% |
| 2026-07-14 | 82.60 | 83.50 | 81.80 | 82.91 | +1.755% | 268,622 | -25.220% |
| 2026-07-13 | 82.40 | 83.13 | 81.41 | 81.48 | -1.056% | 448,020 | -23.908% |
| 2026-07-10 | 82.52 | 82.94 | 81.28 | 82.35 | +0.500% | 248,987 | -24.712% |
| 2026-07-09 | 81.20 | 82.17 | 80.53 | 81.94 | +1.261% | 394,514 | -24.335% |
| 2026-07-08 | 80.30 | 81.80 | 79.64 | 80.92 | -0.234% | 514,242 | -23.381% |
| 2026-07-07 | 82.25 | 82.88 | 80.19 | 81.11 | -3.152% | 602,508 | -23.561% |
| 2026-07-06 | 83.59 | 83.75 | 81.81 | 83.75 | +0.335% | 537,771 | -25.970% |
| 2026-07-02 | 84.50 | 86.75 | 82.12 | 83.47 | -1.603% | 548,253 | -25.722% |
| 2026-07-01 | 86.89 | 87.76 | 84.63 | 84.83 | -2.606% | 524,588 | -26.913% |
| 2026-06-30 | 86.13 | 87.50 | 85.76 | 87.10 | +1.103% | 837,410 | -28.817% |
| 2026-06-29 | 85.97 | 87.11 | 84.41 | 86.15 | +0.081% | 646,041 | -28.033% |
| 2026-06-26 | 84.57 | 86.35 | 83.31 | 86.08 | +2.112% | 1,270,733 | -27.974% |
| 2026-06-25 | 84.00 | 85.22 | 83.02 | 84.30 | +1.140% | 404,182 | -26.453% |
| 2026-06-24 | 80.71 | 83.73 | 80.71 | 83.35 | +3.876% | 680,068 | -25.615% |
| 2026-06-23 | 80.04 | 81.13 | 79.69 | 80.24 | +0.539% | 619,117 | -22.732% |
| 2026-06-22 | 81.71 | 83.24 | 79.33 | 79.81 | -3.120% | 464,479 | -22.315% |
| 2026-06-18 | 81.78 | 83.23 | 81.78 | 82.38 | +1.453% | 520,218 | -24.739% |
| 2026-06-17 | 83.91 | 85.79 | 80.70 | 81.20 | -2.871% | 690,023 | -23.645% |
| 2026-06-16 | 82.29 | 83.79 | 82.00 | 83.60 | +1.444% | 627,505 | -25.837% |
| 2026-06-15 | 82.85 | 84.60 | 82.18 | 82.41 | +0.918% | 540,271 | -24.766% |
| 2026-06-12 | 80.77 | 82.20 | 80.02 | 81.66 | +1.215% | 306,737 | -24.075% |
| 2026-06-11 | 80.41 | 81.07 | 77.67 | 80.68 | +0.749% | 585,100 | -23.153% |
| 2026-06-10 | 81.54 | 82.39 | 79.93 | 80.08 | -2.055% | 305,582 | -22.577% |
| 2026-06-09 | 80.22 | 83.04 | 80.22 | 81.76 | +2.765% | 434,585 | -24.168% |
| 2026-06-08 | 81.25 | 81.39 | 78.81 | 79.56 | -2.068% | 430,197 | -22.071% |
| 2026-06-05 | 81.38 | 82.71 | 80.71 | 81.24 | -0.356% | 396,388 | -23.683% |
| 2026-06-04 | 81.15 | 82.13 | 81.05 | 81.53 | +1.154% | 637,505 | -23.954% |
| 2026-06-03 | 83.18 | 84.26 | 80.36 | 80.60 | -4.093% | 827,036 | -23.077% |
| 2026-06-02 | 81.98 | 84.38 | 81.77 | 84.04 | +1.879% | 764,685 | -26.226% |
| 2026-06-01 | 83.50 | 83.73 | 82.24 | 82.49 | -1.645% | 670,712 | -24.839% |
| 2026-05-29 | 86.18 | 86.37 | 83.84 | 83.87 | -2.906% | 965,941 | -26.076% |
| 2026-05-28 | 86.59 | 87.35 | 85.24 | 86.38 | -1.156% | 449,524 | -28.224% |
| 2026-05-27 | 86.84 | 87.42 | 86.27 | 87.39 | +1.475% | 534,493 | -29.054% |
| 2026-05-26 | 86.50 | 87.00 | 85.47 | 86.12 | +0.279% | 410,677 | -28.007% |
| 2026-05-22 | 86.88 | 87.08 | 85.63 | 85.88 | -1.310% | 444,966 | -27.806% |
| 2026-05-21 | 86.01 | 87.53 | 84.68 | 87.02 | -0.080% | 555,682 | -28.752% |
| 2026-05-20 | 85.07 | 87.15 | 83.86 | 87.09 | +3.138% | 464,154 | -28.809% |
| 2026-05-19 | 86.05 | 86.05 | 84.17 | 84.44 | -2.348% | 542,527 | -26.575% |
| 2026-05-18 | 86.05 | 86.99 | 85.50 | 86.47 | +0.910% | 376,503 | -28.299% |
| 2026-05-15 | 86.78 | 87.86 | 85.51 | 85.69 | -2.425% | 634,943 | -27.646% |
| 2026-05-14 | 88.34 | 88.91 | 86.80 | 87.82 | +0.091% | 324,774 | -29.401% |
| 2026-05-13 | 87.51 | 88.95 | 86.25 | 87.74 | -1.004% | 364,090 | -29.337% |
| 2026-05-12 | 88.00 | 89.00 | 86.41 | 88.63 | +0.317% | 436,295 | -30.046% |
| 2026-05-11 | 90.36 | 90.50 | 88.13 | 88.35 | -2.419% | 519,589 | -29.825% |
| 2026-05-08 | 89.34 | 90.67 | 87.91 | 90.54 | +2.120% | 501,988 | -31.522% |
| 2026-05-07 | 87.38 | 89.70 | 87.00 | 88.66 | +1.826% | 747,810 | -30.070% |
| 2026-05-06 | 85.27 | 88.55 | 85.27 | 87.07 | -0.469% | 1,300,900 | -28.793% |
| 2026-05-05 | 89.87 | 90.06 | 87.47 | 87.48 | -2.681% | 1,022,457 | -29.127% |
| 2026-05-04 | 91.85 | 91.85 | 89.56 | 89.89 | -2.431% | 491,126 | -31.027% |
| 2026-05-01 | 90.87 | 92.50 | 90.34 | 92.13 | +2.038% | 506,052 | -32.704% |
| 2026-04-30 | 89.36 | 90.91 | 89.36 | 90.29 | +1.245% | 421,867 | -31.332% |
| 2026-04-29 | 90.46 | 90.96 | 88.83 | 89.18 | -2.193% | 604,188 | -30.478% |
| 2026-04-28 | 91.50 | 91.50 | 90.67 | 91.18 | +0.319% | 373,999 | -32.003% |
| 2026-04-27 | 91.09 | 92.50 | 90.50 | 90.89 | -0.547% | 388,518 | -31.786% |
| 2026-04-24 | 89.30 | 91.53 | 88.76 | 91.39 | +1.714% | 334,230 | -32.159% |
| 2026-04-23 | 90.43 | 90.74 | 88.86 | 89.85 | -0.674% | 378,003 | -30.996% |
| 2026-04-22 | 91.20 | 91.80 | 89.52 | 90.46 | -0.199% | 485,793 | -31.461% |
| 2026-04-21 | 95.03 | 95.77 | 90.27 | 90.64 | -3.881% | 504,142 | -31.598% |
| 2026-04-20 | 93.74 | 94.56 | 93.21 | 94.30 | -0.286% | 449,851 | -34.252% |
| 2026-04-17 | 93.49 | 95.79 | 92.89 | 94.57 | +3.096% | 621,087 | -34.440% |
| 2026-04-16 | 91.69 | 92.41 | 91.12 | 91.73 | -0.011% | 404,743 | -32.410% |
| 2026-04-15 | 92.94 | 93.27 | 91.29 | 91.74 | -1.004% | 475,987 | -32.418% |
| 2026-04-14 | 93.48 | 93.73 | 92.28 | 92.67 | -0.387% | 479,023 | -33.096% |
| 2026-04-13 | 91.01 | 93.07 | 90.44 | 93.03 | +1.772% | 429,106 | -33.355% |
| 2026-04-10 | 90.85 | 91.88 | 90.13 | 91.41 | -0.392% | 424,760 | -32.174% |
| 2026-04-09 | 90.81 | 92.89 | 89.80 | 91.77 | +0.175% | 1,234,592 | -32.440% |
| 2026-04-08 | 92.13 | 93.20 | 90.40 | 91.61 | +3.573% | 620,167 | -32.322% |
| 2026-04-07 | 90.05 | 90.05 | 88.30 | 88.45 | -2.135% | 443,936 | -29.904% |
| 2026-04-06 | 90.04 | 91.08 | 89.31 | 90.38 | +0.311% | 436,727 | -31.401% |
| 2026-04-02 | 85.75 | 90.61 | 85.33 | 90.10 | +2.737% | 565,094 | -31.188% |
| 2026-04-01 | 88.70 | 88.76 | 87.61 | 87.70 | +0.343% | 366,400 | -29.304% |
| 2026-03-31 | 85.96 | 87.95 | 85.16 | 87.40 | +2.945% | 556,332 | -29.062% |
| 2026-03-30 | 85.92 | 86.55 | 84.55 | 84.90 | -0.667% | 652,363 | -26.973% |
| 2026-03-27 | 82.67 | 87.19 | 82.65 | 85.47 | -1.122% | 476,722 | -27.460% |
| 2026-03-26 | 85.40 | 87.13 | 85.40 | 86.44 | +0.012% | 395,778 | -28.274% |
| 2026-03-25 | 85.12 | 86.45 | 84.28 | 86.43 | +2.527% | 563,401 | -28.266% |
| 2026-03-24 | 84.07 | 85.00 | 83.31 | 84.30 | -1.404% | 689,021 | -26.453% |
| 2026-03-23 | 86.66 | 87.86 | 85.50 | 85.50 | +1.243% | 537,441 | -27.485% |
| 2026-03-20 | 87.61 | 87.61 | 83.56 | 84.45 | -4.067% | 735,367 | -26.584% |
| 2026-03-19 | 86.47 | 88.65 | 86.20 | 88.03 | +0.940% | 472,254 | -29.569% |
| 2026-03-18 | 86.04 | 88.37 | 85.81 | 87.21 | -0.160% | 491,188 | -28.907% |
| 2026-03-17 | 87.10 | 88.31 | 86.69 | 87.35 | +1.006% | 644,087 | -29.021% |
| 2026-03-16 | 85.90 | 88.24 | 85.56 | 86.48 | +2.781% | 732,057 | -28.307% |
| 2026-03-13 | 85.37 | 86.09 | 83.66 | 84.14 | -0.555% | 542,242 | -26.313% |
| 2026-03-12 | 87.10 | 88.04 | 84.22 | 84.61 | -3.468% | 731,675 | -26.723% |
| 2026-03-11 | 89.10 | 89.33 | 85.40 | 87.65 | -2.165% | 751,533 | -29.264% |
| 2026-03-10 | 87.50 | 90.50 | 86.58 | 89.59 | +2.965% | 932,879 | -30.796% |
| 2026-03-09 | 84.99 | 87.12 | 84.14 | 87.01 | +0.940% | 1,044,374 | -28.744% |
| 2026-03-06 | 88.14 | 88.14 | 84.67 | 86.20 | -2.632% | 1,241,840 | -28.074% |
| 2026-03-05 | 89.58 | 91.47 | 87.82 | 88.53 | -2.360% | 848,992 | -29.967% |
| 2026-03-04 | 89.90 | 91.72 | 89.38 | 90.67 | +1.014% | 645,681 | -31.620% |
| 2026-03-03 | 87.85 | 90.22 | 86.68 | 89.76 | -0.686% | 577,175 | -30.927% |
| 2026-03-02 | 89.34 | 91.33 | 88.51 | 90.38 | -1.686% | 1,088,293 | -31.401% |
| 2026-02-27 | 93.69 | 93.86 | 91.55 | 91.93 | -1.076% | 1,188,673 | -32.557% |
| 2026-02-26 | 92.75 | 93.97 | 92.09 | 92.93 | +0.205% | 791,091 | -33.283% |
| 2026-02-25 | 91.50 | 93.08 | 90.06 | 92.74 | +1.689% | 785,083 | -33.146% |
| 2026-02-24 | 90.33 | 91.63 | 89.50 | 91.20 | +0.963% | 903,828 | -32.018% |
| 2026-02-23 | 92.23 | 92.23 | 89.16 | 90.33 | -2.060% | 1,016,243 | -31.363% |
| 2026-02-20 | 93.99 | 94.70 | 92.19 | 92.23 | -2.226% | 849,043 | -32.777% |
| 2026-02-19 | 95.67 | 96.36 | 93.08 | 94.33 | -1.801% | 736,169 | -34.273% |
| 2026-02-18 | 93.32 | 96.89 | 93.32 | 96.06 | +2.322% | 967,196 | -35.457% |
| 2026-02-17 | 93.30 | 94.44 | 92.41 | 93.88 | +2.032% | 1,289,667 | -33.958% |
| 2026-02-13 | 91.34 | 94.04 | 90.54 | 92.01 | +0.568% | 817,967 | -32.616% |
| 2026-02-12 | 93.40 | 93.40 | 88.39 | 91.49 | +1.206% | 1,687,827 | -32.233% |
| 2026-02-11 | 93.50 | 94.96 | 89.67 | 90.40 | -4.288% | 1,251,636 | -31.416% |
| 2026-02-10 | 95.65 | 97.50 | 93.51 | 94.45 | -0.380% | 1,233,746 | -34.357% |
| 2026-02-09 | 95.60 | 96.66 | 93.75 | 94.81 | -0.826% | 780,559 | -34.606% |
| 2026-02-06 | 98.14 | 99.92 | 94.98 | 95.60 | -1.969% | 1,037,375 | -35.146% |
| 2026-02-05 | 97.27 | 98.00 | 93.64 | 97.52 | +1.499% | 1,076,012 | -36.423% |
| 2026-02-04 | 93.72 | 96.41 | 91.95 | 96.08 | +3.145% | 1,533,574 | -35.470% |
| 2026-02-03 | 93.09 | 93.92 | 88.74 | 93.15 | +0.086% | 2,828,044 | -33.441% |
| 2026-02-02 | 98.28 | 99.09 | 90.91 | 93.07 | -6.855% | 3,254,928 | -33.383% |
| 2026-01-30 | 112.00 | 112.00 | 93.50 | 99.92 | -33.253% | 5,227,318 | -37.950% |
| 2026-01-29 | 147.66 | 150.01 | 146.50 | 149.70 | +1.851% | 763,510 | -58.584% |
| 2026-01-28 | 149.51 | 150.78 | 146.93 | 146.98 | -1.659% | 999,382 | -57.817% |
| 2026-01-27 | 152.11 | 152.11 | 146.00 | 149.46 | -1.645% | 663,538 | -58.517% |
| 2026-01-26 | 150.83 | 153.16 | 149.18 | 151.96 | +0.709% | 360,271 | -59.200% |
| 2026-01-23 | 150.29 | 151.47 | 149.21 | 150.89 | -0.514% | 221,451 | -58.910% |
| 2026-01-22 | 153.69 | 154.06 | 151.40 | 151.67 | -0.414% | 270,729 | -59.122% |
| 2026-01-21 | 147.98 | 152.62 | 147.98 | 152.30 | +1.156% | 362,227 | -59.291% |
| 2026-01-20 | 156.48 | 157.40 | 149.74 | 150.56 | -5.581% | 844,859 | -58.820% |
| 2026-01-16 | 150.93 | 160.36 | 150.77 | 159.46 | +5.813% | 1,003,200 | -61.119% |
| 2026-01-15 | 148.87 | 153.00 | 146.13 | 150.70 | +2.260% | 457,173 | -58.859% |
| 2026-01-14 | 144.59 | 147.63 | 144.34 | 147.37 | +1.223% | 328,025 | -57.929% |
| 2026-01-13 | 146.47 | 146.47 | 144.09 | 145.59 | -0.526% | 310,223 | -57.415% |
| 2026-01-12 | 144.30 | 148.32 | 144.00 | 146.36 | +0.116% | 286,151 | -57.639% |
| 2026-01-09 | 138.30 | 146.68 | 137.29 | 146.19 | +6.405% | 693,676 | -57.589% |
| 2026-01-08 | 135.28 | 138.84 | 134.20 | 137.39 | +0.814% | 285,886 | -54.873% |
| 2026-01-07 | 135.37 | 137.02 | 132.91 | 136.28 | +0.941% | 437,730 | -54.505% |
| 2026-01-06 | 133.62 | 135.55 | 131.74 | 135.01 | +0.559% | 258,663 | -54.077% |
| 2026-01-05 | 131.03 | 134.84 | 129.37 | 134.26 | +2.091% | 276,766 | -53.821% |
| 2026-01-02 | 131.56 | 132.59 | 130.05 | 131.51 | -0.250% | 261,505 | -52.855% |
| 2025-12-31 | 133.00 | 133.51 | 131.69 | 131.84 | -1.066% | 242,179 | -52.973% |
| 2025-12-30 | 133.16 | 134.91 | 132.74 | 133.26 | -0.195% | 128,158 | -53.474% |
| 2025-12-29 | 134.03 | 134.25 | 132.55 | 133.52 | -0.276% | 234,454 | -53.565% |
| 2025-12-26 | 134.37 | 134.37 | 132.98 | 133.89 | -0.067% | 168,099 | -53.693% |
| 2025-12-24 | 132.93 | 134.51 | 132.10 | 133.98 | +0.646% | 90,320 | -53.724% |
| 2025-12-23 | 134.79 | 134.79 | 132.98 | 133.12 | -1.180% | 187,803 | -53.425% |
| 2025-12-22 | 133.89 | 134.73 | 133.03 | 134.71 | +0.067% | 257,555 | -53.975% |
| 2025-12-19 | 135.20 | 137.53 | 133.78 | 134.62 | +1.669% | 606,701 | -53.944% |
| 2025-12-18 | 132.94 | 133.46 | 131.29 | 132.41 | +1.705% | 419,600 | -53.176% |
| 2025-12-17 | 129.86 | 132.51 | 126.63 | 130.19 | -0.192% | 310,029 | -52.377% |
| 2025-12-16 | 130.82 | 130.98 | 128.52 | 130.44 | -0.031% | 323,967 | -52.469% |
| 2025-12-15 | 131.19 | 131.19 | 129.08 | 130.48 | 0.000% | 287,397 | -52.483% |
| 2025-12-12 | 132.18 | 132.31 | 129.96 | 130.48 | -1.017% | 382,711 | -52.483% |
| 2025-12-11 | 131.39 | 133.51 | 131.28 | 131.82 | +0.634% | 345,119 | -52.966% |
| 2025-12-10 | 129.09 | 132.04 | 127.98 | 130.99 | +1.962% | 366,568 | -52.668% |
| 2025-12-09 | 129.99 | 129.99 | 127.84 | 128.47 | -0.442% | 300,592 | -51.740% |
| 2025-12-08 | 131.15 | 131.15 | 128.61 | 129.04 | -1.428% | 228,802 | -51.953% |
| 2025-12-05 | 131.77 | 133.58 | 130.24 | 130.91 | -1.260% | 383,206 | -52.639% |
| 2025-12-04 | 133.45 | 135.65 | 132.25 | 132.58 | -0.956% | 387,570 | -53.236% |
| 2025-12-03 | 132.83 | 135.83 | 131.64 | 133.86 | +1.548% | 318,641 | -53.683% |
| 2025-12-02 | 135.19 | 135.22 | 131.77 | 131.82 | -1.693% | 387,820 | -52.966% |
| 2025-12-01 | 133.79 | 134.97 | 132.55 | 134.09 | -0.357% | 340,089 | -53.762% |
| 2025-11-28 | 134.77 | 136.62 | 134.08 | 134.57 | -1.095% | 165,397 | -53.927% |
| 2025-11-26 | 132.92 | 136.48 | 131.92 | 136.06 | +1.780% | 352,462 | -54.432% |
| 2025-11-25 | 130.44 | 134.25 | 129.17 | 133.68 | +4.699% | 578,530 | -53.621% |
| 2025-11-24 | 127.36 | 128.84 | 126.39 | 127.68 | +1.125% | 464,985 | -51.441% |
| 2025-11-21 | 125.75 | 128.37 | 125.06 | 126.26 | +1.872% | 609,710 | -50.895% |
| 2025-11-20 | 125.58 | 127.04 | 123.91 | 123.94 | -0.474% | 337,430 | -49.976% |
| 2025-11-19 | 124.83 | 125.62 | 124.07 | 124.53 | -0.320% | 221,630 | -50.213% |
| 2025-11-18 | 124.03 | 125.41 | 123.40 | 124.93 | +0.370% | 242,911 | -50.372% |
| 2025-11-17 | 127.78 | 127.78 | 123.93 | 124.47 | -2.008% | 267,763 | -50.189% |
| 2025-11-14 | 127.35 | 127.99 | 125.48 | 127.02 | -0.016% | 345,646 | -51.189% |
| 2025-11-13 | 128.69 | 129.26 | 126.17 | 127.04 | -1.634% | 225,875 | -51.196% |
| 2025-11-12 | 128.87 | 130.28 | 128.64 | 129.15 | -0.270% | 177,543 | -51.994% |
| 2025-11-11 | 128.66 | 130.55 | 126.72 | 129.50 | +1.760% | 243,782 | -52.124% |
| 2025-11-10 | 126.49 | 128.75 | 125.95 | 127.26 | +1.000% | 196,847 | -51.281% |
| 2025-11-07 | 124.95 | 126.34 | 123.15 | 126.00 | +1.245% | 262,037 | -50.794% |
| 2025-11-06 | 125.86 | 125.86 | 122.00 | 124.45 | -0.456% | 271,716 | -50.181% |
| 2025-11-05 | 126.83 | 126.83 | 124.92 | 125.02 | -1.450% | 283,465 | -50.408% |
| 2025-11-04 | 126.55 | 127.06 | 124.56 | 126.86 | +0.016% | 288,471 | -51.127% |
| 2025-11-03 | 124.31 | 126.93 | 123.12 | 126.84 | +0.819% | 248,683 | -51.120% |
| 2025-10-31 | 124.59 | 126.12 | 124.27 | 125.81 | +0.407% | 196,710 | -50.719% |
| 2025-10-30 | 125.91 | 128.10 | 124.75 | 125.30 | -0.642% | 198,238 | -50.519% |
| 2025-10-29 | 128.65 | 129.92 | 124.85 | 126.11 | -3.134% | 328,302 | -50.837% |
| 2025-10-28 | 131.93 | 132.57 | 128.68 | 130.19 | -2.083% | 368,411 | -52.377% |
| 2025-10-27 | 132.06 | 134.00 | 130.94 | 132.96 | +0.219% | 352,747 | -53.369% |
| 2025-10-24 | 130.00 | 134.08 | 128.62 | 132.67 | +3.205% | 618,508 | -53.268% |
| 2025-10-23 | 129.20 | 130.10 | 126.41 | 128.55 | -0.787% | 640,498 | -51.770% |
| 2025-10-22 | 130.27 | 134.56 | 125.06 | 129.57 | +7.162% | 1,127,848 | -52.149% |
| 2025-10-21 | 120.22 | 122.98 | 117.11 | 120.91 | -0.404% | 418,604 | -48.722% |
| 2025-10-20 | 121.09 | 121.95 | 119.96 | 121.40 | +1.158% | 238,865 | -48.929% |
| 2025-10-17 | 117.22 | 120.05 | 116.15 | 120.01 | +2.197% | 333,556 | -48.338% |
| 2025-10-16 | 118.52 | 118.68 | 116.72 | 117.43 | -1.195% | 291,358 | -47.203% |
| 2025-10-15 | 120.00 | 121.13 | 118.81 | 118.85 | -0.710% | 242,073 | -47.833% |
| 2025-10-14 | 116.57 | 120.45 | 115.18 | 119.70 | +2.439% | 399,647 | -48.204% |
| 2025-10-13 | 117.16 | 117.73 | 115.61 | 116.85 | -0.222% | 264,377 | -46.941% |
| 2025-10-10 | 116.48 | 118.49 | 114.63 | 117.11 | +2.217% | 470,056 | -47.058% |
| 2025-10-09 | 117.50 | 117.84 | 114.55 | 114.57 | -2.494% | 374,206 | -45.885% |
| 2025-10-08 | 117.72 | 118.42 | 116.70 | 117.50 | +0.798% | 319,771 | -47.234% |
| 2025-10-07 | 116.62 | 117.43 | 115.25 | 116.57 | -1.487% | 558,731 | -46.813% |
| 2025-10-06 | 122.62 | 123.16 | 116.29 | 118.33 | -3.914% | 537,028 | -47.604% |
| 2025-10-03 | 123.45 | 124.55 | 122.33 | 123.15 | -0.016% | 300,971 | -49.655% |
| 2025-10-02 | 125.36 | 126.02 | 122.72 | 123.17 | -2.137% | 349,432 | -49.663% |
| 2025-10-01 | 124.25 | 125.99 | 123.71 | 125.86 | +1.598% | 387,031 | -50.739% |
| 2025-09-30 | 124.94 | 125.24 | 122.40 | 123.88 | -0.666% | 263,384 | -49.952% |
| 2025-09-29 | 123.93 | 125.14 | 121.62 | 124.71 | +0.540% | 226,321 | -50.285% |
| 2025-09-26 | 122.29 | 124.11 | 122.29 | 124.04 | +1.183% | 226,155 | -50.016% |
| 2025-09-25 | 122.44 | 122.89 | 121.50 | 122.59 | -0.592% | 216,487 | -49.425% |
| 2025-09-24 | 122.63 | 124.06 | 122.13 | 123.32 | +0.154% | 284,102 | -49.724% |
| 2025-09-23 | 121.66 | 124.24 | 121.66 | 123.13 | +1.092% | 286,157 | -49.647% |
| 2025-09-22 | 124.67 | 124.67 | 121.69 | 121.80 | -2.576% | 354,116 | -49.097% |
| 2025-09-19 | 126.16 | 127.20 | 123.81 | 125.02 | -1.660% | 667,658 | -50.408% |
| 2025-09-18 | 125.38 | 128.34 | 125.37 | 127.13 | +0.769% | 506,586 | -51.231% |
| 2025-09-17 | 125.04 | 130.02 | 124.43 | 126.16 | +1.726% | 604,650 | -50.856% |
| 2025-09-16 | 124.65 | 125.15 | 122.70 | 124.02 | -0.257% | 332,563 | -50.008% |
| 2025-09-15 | 125.31 | 125.31 | 123.71 | 124.34 | -0.137% | 344,744 | -50.137% |
| 2025-09-12 | 123.75 | 125.12 | 123.03 | 124.51 | +0.080% | 349,726 | -50.205% |
| 2025-09-11 | 121.06 | 127.56 | 121.06 | 124.41 | +3.382% | 748,295 | -50.165% |
| 2025-09-10 | 121.33 | 124.07 | 120.22 | 120.34 | -0.397% | 413,348 | -48.479% |
| 2025-09-09 | 120.13 | 120.92 | 118.05 | 120.82 | -0.190% | 424,271 | -48.684% |
| 2025-09-08 | 117.14 | 121.89 | 117.01 | 121.05 | +3.030% | 744,130 | -48.781% |
| 2025-09-05 | 116.63 | 119.60 | 115.86 | 117.49 | +1.917% | 681,801 | -47.230% |
| 2025-09-04 | 113.56 | 115.41 | 113.35 | 115.28 | +2.171% | 443,367 | -46.218% |
| 2025-09-03 | 109.23 | 112.90 | 109.23 | 112.83 | +3.201% | 467,070 | -45.050% |
| 2025-09-02 | 108.52 | 109.87 | 108.20 | 109.33 | -0.699% | 336,524 | -43.291% |
| 2025-08-29 | 109.00 | 110.58 | 107.74 | 110.10 | +1.139% | 316,328 | -43.688% |
| 2025-08-28 | 109.12 | 109.12 | 107.48 | 108.86 | +0.323% | 293,322 | -43.046% |
| 2025-08-27 | 108.85 | 109.45 | 108.14 | 108.51 | -0.486% | 265,706 | -42.862% |
| 2025-08-26 | 109.42 | 110.37 | 108.92 | 109.04 | -0.456% | 434,690 | -43.140% |
| 2025-08-25 | 109.76 | 110.00 | 108.41 | 109.54 | -0.164% | 238,280 | -43.400% |
| 2025-08-22 | 104.06 | 110.40 | 103.83 | 109.72 | +6.122% | 562,606 | -43.493% |
| 2025-08-21 | 104.53 | 104.80 | 103.12 | 103.39 | -1.805% | 454,645 | -40.033% |
| 2025-08-20 | 106.69 | 106.99 | 104.96 | 105.29 | -1.571% | 304,204 | -41.115% |
| 2025-08-19 | 105.66 | 107.06 | 105.56 | 106.97 | +1.384% | 303,477 | -42.040% |
| 2025-08-18 | 107.17 | 108.78 | 105.10 | 105.51 | -1.402% | 371,192 | -41.238% |
| 2025-08-15 | 108.97 | 108.97 | 106.46 | 107.01 | -1.291% | 432,977 | -42.061% |
| 2025-08-14 | 106.70 | 108.76 | 106.29 | 108.41 | +0.074% | 581,413 | -42.810% |
| 2025-08-13 | 103.04 | 108.55 | 102.95 | 108.33 | +5.472% | 875,660 | -42.767% |
| 2025-08-12 | 100.49 | 103.14 | 100.08 | 102.71 | +3.060% | 281,830 | -39.636% |
| 2025-08-11 | 98.09 | 99.68 | 98.09 | 99.66 | +1.570% | 242,653 | -37.788% |
| 2025-08-08 | 98.34 | 98.97 | 97.68 | 98.12 | -0.061% | 231,430 | -36.812% |
| 2025-08-07 | 100.13 | 100.22 | 98.01 | 98.18 | -0.648% | 286,404 | -36.851% |
| 2025-08-06 | 99.69 | 99.69 | 98.47 | 98.82 | -0.423% | 212,528 | -37.260% |
| 2025-08-05 | 97.46 | 99.65 | 97.44 | 99.24 | +1.649% | 340,967 | -37.525% |
| 2025-08-04 | 96.16 | 97.71 | 95.82 | 97.63 | +1.857% | 405,898 | -36.495% |
| 2025-08-01 | 93.75 | 98.14 | 93.75 | 95.85 | +2.910% | 527,870 | -35.316% |
| 2025-07-31 | 93.37 | 94.12 | 92.95 | 93.14 | -0.978% | 361,623 | -33.434% |
| 2025-07-30 | 94.62 | 96.10 | 93.25 | 94.06 | -0.958% | 567,013 | -34.085% |
| 2025-07-29 | 93.82 | 95.18 | 93.82 | 94.97 | +1.670% | 310,642 | -34.716% |
| 2025-07-28 | 93.79 | 94.97 | 93.12 | 93.41 | -0.702% | 401,493 | -33.626% |
| 2025-07-25 | 92.89 | 94.09 | 91.78 | 94.07 | +0.869% | 460,396 | -34.092% |
| 2025-07-24 | 96.83 | 97.75 | 93.19 | 93.26 | -3.418% | 559,843 | -33.519% |
| 2025-07-23 | 97.50 | 100.63 | 96.12 | 96.56 | -7.376% | 1,239,302 | -35.791% |
| 2025-07-22 | 102.58 | 105.00 | 102.17 | 104.25 | +2.266% | 533,484 | -40.528% |
| 2025-07-21 | 101.59 | 102.86 | 101.59 | 101.94 | +1.081% | 367,230 | -39.180% |
| 2025-07-18 | 101.14 | 101.96 | 100.29 | 100.85 | -0.089% | 223,110 | -38.523% |
| 2025-07-17 | 99.17 | 100.95 | 98.97 | 100.94 | +1.417% | 280,437 | -38.577% |
| 2025-07-16 | 98.83 | 99.78 | 97.67 | 99.53 | +0.984% | 383,343 | -37.707% |
| 2025-07-15 | 100.88 | 100.88 | 98.54 | 98.56 | -2.338% | 492,787 | -37.094% |
| 2025-07-14 | 99.82 | 101.01 | 99.28 | 100.92 | +0.859% | 371,514 | -38.565% |
| 2025-07-11 | 100.02 | 100.84 | 99.65 | 100.06 | -1.175% | 280,207 | -38.037% |
| 2025-07-10 | 101.98 | 102.28 | 100.64 | 101.25 | -1.017% | 642,264 | -38.765% |
| 2025-07-09 | 101.01 | 102.34 | 100.76 | 102.29 | +1.710% | 641,524 | -39.388% |
| 2025-07-08 | 100.09 | 102.41 | 100.09 | 100.57 | +0.439% | 395,057 | -38.351% |
| 2025-07-07 | 101.27 | 102.85 | 100.06 | 100.13 | -2.226% | 403,640 | -38.080% |
| 2025-07-03 | 102.42 | 103.65 | 101.94 | 102.41 | -0.292% | 147,410 | -39.459% |
| 2025-07-02 | 101.56 | 103.76 | 100.91 | 102.71 | +1.222% | 480,480 | -39.636% |
| 2025-07-01 | 97.73 | 102.08 | 97.04 | 101.47 | +1.837% | 391,180 | -38.898% |
| 2025-06-30 | 99.57 | 100.28 | 98.34 | 99.64 | +0.504% | 275,291 | -37.776% |
| 2025-06-27 | 100.08 | 100.34 | 99.14 | 99.14 | -0.721% | 1,479,442 | -37.462% |
| 2025-06-26 | 97.79 | 99.91 | 97.79 | 99.86 | +2.368% | 195,516 | -37.913% |
| 2025-06-25 | 98.68 | 98.68 | 97.49 | 97.55 | -1.165% | 193,981 | -36.443% |
| 2025-06-24 | 97.72 | 99.07 | 96.82 | 98.70 | +1.753% | 224,078 | -37.183% |
| 2025-06-23 | 95.70 | 97.12 | 93.94 | 97.00 | +1.677% | 268,247 | -36.082% |
| 2025-06-20 | 95.07 | 95.87 | 94.53 | 95.40 | +0.782% | 334,003 | -35.010% |
| 2025-06-18 | 92.94 | 95.64 | 92.94 | 94.66 | +1.938% | 268,171 | -34.502% |
| 2025-06-17 | 94.47 | 94.80 | 92.52 | 92.86 | -2.673% | 439,608 | -33.233% |
| 2025-06-16 | 96.83 | 97.83 | 95.06 | 95.41 | -0.490% | 301,853 | -35.017% |
| 2025-06-13 | 96.86 | 97.42 | 95.60 | 95.88 | -2.680% | 218,946 | -35.336% |
| 2025-06-12 | 96.35 | 98.74 | 96.35 | 98.52 | +1.254% | 356,247 | -37.069% |
| 2025-06-11 | 97.28 | 99.53 | 97.00 | 97.30 | +0.361% | 524,418 | -36.280% |
| 2025-06-10 | 97.04 | 97.89 | 96.64 | 96.95 | +1.011% | 346,916 | -36.050% |
| 2025-06-09 | 96.27 | 96.86 | 95.61 | 95.98 | +0.303% | 203,928 | -35.403% |
| 2025-06-06 | 96.09 | 96.09 | 95.10 | 95.69 | +0.737% | 221,338 | -35.207% |
| 2025-06-05 | 94.61 | 96.38 | 93.97 | 94.99 | +0.042% | 247,909 | -34.730% |
| 2025-06-04 | 95.13 | 96.23 | 94.57 | 94.95 | -0.367% | 189,539 | -34.702% |
| 2025-06-03 | 93.57 | 96.03 | 93.24 | 95.30 | +1.708% | 239,474 | -34.942% |
| 2025-06-02 | 95.51 | 95.51 | 93.37 | 93.70 | -2.396% | 246,552 | -33.831% |
| 2025-05-30 | 96.55 | 97.14 | 95.90 | 96.00 | -0.703% | 259,789 | -35.417% |
| 2025-05-29 | 96.20 | 97.48 | 95.94 | 96.68 | +0.761% | 173,975 | -35.871% |
| 2025-05-28 | 96.24 | 97.20 | 95.70 | 95.95 | -0.868% | 220,748 | -35.383% |
| 2025-05-27 | 95.94 | 97.25 | 94.89 | 96.79 | +2.196% | 335,059 | -35.944% |
| 2025-05-23 | 93.79 | 95.33 | 93.79 | 94.71 | -0.671% | 399,496 | -34.537% |
| 2025-05-22 | 95.56 | 95.91 | 93.74 | 95.35 | -0.884% | 646,784 | -34.976% |
| 2025-05-21 | 100.05 | 103.34 | 95.74 | 96.20 | -4.884% | 349,198 | -35.551% |
| 2025-05-20 | 99.80 | 101.49 | 99.80 | 101.14 | +0.617% | 218,437 | -38.699% |
| 2025-05-19 | 99.31 | 100.90 | 99.25 | 100.52 | -1.228% | 232,149 | -38.321% |
| 2025-05-16 | 101.28 | 103.50 | 100.49 | 101.77 | +1.002% | 306,892 | -39.078% |
| 2025-05-15 | 98.96 | 101.01 | 98.32 | 100.76 | +2.004% | 300,975 | -38.468% |
| 2025-05-14 | 99.28 | 99.89 | 98.70 | 98.78 | -0.813% | 266,947 | -37.234% |
| 2025-05-13 | 100.20 | 100.20 | 98.61 | 99.59 | +0.555% | 324,269 | -37.745% |
| 2025-05-12 | 99.30 | 99.66 | 98.41 | 99.04 | +1.465% | 238,052 | -37.399% |
| 2025-05-09 | 98.16 | 99.24 | 97.56 | 97.61 | -0.783% | 230,402 | -36.482% |
| 2025-05-08 | 98.80 | 100.00 | 98.02 | 98.38 | +0.717% | 178,771 | -36.979% |
| 2025-05-07 | 96.17 | 98.52 | 96.17 | 97.68 | +1.941% | 281,217 | -36.527% |
| 2025-05-06 | 96.58 | 97.10 | 95.31 | 95.82 | -1.854% | 263,737 | -35.295% |
| 2025-05-05 | 96.73 | 98.54 | 96.49 | 97.63 | -0.489% | 243,618 | -36.495% |
| 2025-05-02 | 97.71 | 98.92 | 97.44 | 98.11 | +1.134% | 224,639 | -36.806% |
| 2025-05-01 | 97.23 | 99.17 | 96.32 | 97.01 | -0.441% | 338,334 | -36.089% |
| 2025-04-30 | 95.40 | 97.84 | 93.89 | 97.44 | +1.500% | 322,966 | -36.371% |
| 2025-04-29 | 94.77 | 97.03 | 94.50 | 96.00 | +1.287% | 268,537 | -35.417% |
| 2025-04-28 | 93.47 | 95.32 | 93.47 | 94.78 | +1.261% | 313,677 | -34.585% |
| 2025-04-25 | 94.70 | 94.86 | 92.65 | 93.60 | -1.588% | 312,225 | -33.761% |
| 2025-04-24 | 94.53 | 96.05 | 93.09 | 95.11 | +1.461% | 349,902 | -34.812% |
| 2025-04-23 | 95.99 | 100.92 | 92.78 | 93.74 | -2.759% | 899,037 | -33.860% |
| 2025-04-22 | 96.06 | 97.65 | 94.87 | 96.40 | +2.314% | 646,024 | -35.685% |
| 2025-04-21 | 95.97 | 95.97 | 93.45 | 94.22 | -2.926% | 355,040 | -34.197% |
| 2025-04-17 | 95.52 | 97.27 | 95.25 | 97.06 | +1.559% | 345,481 | -36.122% |
| 2025-04-16 | 96.60 | 96.80 | 94.12 | 95.57 | -0.912% | 394,512 | -35.126% |
| 2025-04-15 | 97.03 | 99.02 | 96.24 | 96.45 | -0.935% | 261,653 | -35.718% |
| 2025-04-14 | 94.24 | 98.29 | 93.82 | 97.36 | 0.000% | 615,852 | -36.319% |